CIE Automotive, S.A. (VIE:CIE)
Austria · Delayed Price · Currency is EUR 29.95
+0.15 (0.50%)
Last updated: Dec 3, 2025, 8:55 AM CET
CIE Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 28.30 | 28.30 | 28.10 | 28.15 | 28.15 | -6.01% | - |
| Dec 3, 2025 | 30.30 | 30.75 | 29.95 | 29.95 | 29.95 | 0.50% | 370 |
| Dec 2, 2025 | 29.85 | 29.85 | 29.65 | 29.80 | 29.80 | 1.02% | - |
| Dec 1, 2025 | 29.60 | 29.60 | 29.45 | 29.50 | 29.50 | - | - |
| Nov 28, 2025 | 29.55 | 29.55 | 29.45 | 29.50 | 29.50 | - | - |
| Nov 27, 2025 | 29.55 | 29.55 | 29.50 | 29.50 | 29.50 | 0.17% | - |
| Nov 26, 2025 | 29.70 | 29.70 | 29.45 | 29.45 | 29.45 | -0.17% | - |
| Nov 25, 2025 | 29.45 | 29.55 | 29.45 | 29.50 | 29.50 | - | - |
| Nov 24, 2025 | 29.45 | 29.60 | 29.45 | 29.50 | 29.50 | 1.72% | - |
| Nov 21, 2025 | 28.85 | 29.00 | 28.85 | 29.00 | 29.00 | - | - |
| Nov 20, 2025 | 28.70 | 29.00 | 28.70 | 29.00 | 29.00 | 0.52% | - |
| Nov 19, 2025 | 28.35 | 28.85 | 28.35 | 28.85 | 28.85 | 1.05% | - |
| Nov 18, 2025 | 28.60 | 28.60 | 28.40 | 28.55 | 28.55 | -1.38% | - |
| Nov 17, 2025 | 28.80 | 28.95 | 28.80 | 28.95 | 28.95 | 0.87% | - |
| Nov 14, 2025 | 29.20 | 29.20 | 28.70 | 28.70 | 28.70 | -2.55% | - |
| Nov 13, 2025 | 29.40 | 29.45 | 29.40 | 29.45 | 29.45 | - | - |
| Nov 12, 2025 | 29.20 | 29.65 | 29.20 | 29.45 | 29.45 | 1.20% | - |
| Nov 11, 2025 | 28.95 | 29.10 | 28.95 | 29.10 | 29.10 | 0.52% | - |
| Nov 10, 2025 | 29.00 | 29.00 | 28.90 | 28.95 | 28.95 | 0.17% | - |
| Nov 7, 2025 | 28.95 | 29.05 | 28.90 | 28.90 | 28.90 | -0.34% | 370 |
| Nov 6, 2025 | 29.15 | 29.15 | 28.90 | 29.00 | 29.00 | -0.17% | - |
| Nov 5, 2025 | 29.05 | 29.05 | 28.75 | 29.05 | 29.05 | -0.17% | - |
| Nov 4, 2025 | 29.25 | 29.25 | 29.10 | 29.10 | 29.10 | -1.52% | - |
| Nov 3, 2025 | 29.20 | 29.60 | 29.20 | 29.55 | 29.55 | 1.37% | - |
| Oct 31, 2025 | 29.45 | 29.45 | 29.10 | 29.15 | 29.15 | -1.19% | - |
| Oct 30, 2025 | 29.95 | 29.95 | 29.40 | 29.50 | 29.50 | -2.16% | - |
| Oct 29, 2025 | 30.05 | 30.15 | 30.00 | 30.15 | 30.15 | -0.17% | - |
| Oct 28, 2025 | 30.15 | 30.20 | 30.05 | 30.20 | 30.20 | -0.49% | - |
| Oct 27, 2025 | 29.85 | 30.35 | 29.85 | 30.35 | 30.35 | 2.36% | - |
| Oct 24, 2025 | 29.70 | 29.70 | 29.55 | 29.65 | 29.65 | -0.67% | - |
| Oct 23, 2025 | 29.20 | 29.85 | 29.05 | 29.85 | 29.85 | 4.74% | 302 |
| Oct 22, 2025 | 27.75 | 28.50 | 27.40 | 28.50 | 28.50 | 4.01% | 370 |
| Oct 21, 2025 | 27.35 | 27.40 | 27.35 | 27.40 | 27.40 | -0.72% | - |
| Oct 20, 2025 | 27.35 | 27.60 | 27.30 | 27.60 | 27.60 | 1.85% | - |
| Oct 17, 2025 | 26.65 | 27.10 | 26.65 | 27.10 | 27.10 | 1.69% | - |
| Oct 16, 2025 | 26.55 | 26.70 | 26.55 | 26.65 | 26.65 | 1.91% | - |
| Oct 15, 2025 | 26.25 | 26.25 | 26.15 | 26.15 | 26.15 | 0.77% | - |
| Oct 14, 2025 | 26.05 | 26.05 | 25.90 | 25.95 | 25.95 | -1.52% | - |
| Oct 13, 2025 | 26.20 | 26.55 | 26.20 | 26.35 | 26.35 | 0.76% | - |
| Oct 10, 2025 | 26.70 | 26.70 | 26.15 | 26.15 | 26.15 | -2.24% | 370 |
| Oct 9, 2025 | 26.90 | 26.90 | 26.75 | 26.75 | 26.75 | -0.19% | - |
| Oct 8, 2025 | 26.95 | 26.95 | 26.80 | 26.80 | 26.80 | -0.56% | - |
| Oct 7, 2025 | 27.10 | 27.10 | 26.95 | 26.95 | 26.95 | -0.55% | - |
| Oct 6, 2025 | 27.20 | 27.20 | 27.05 | 27.10 | 27.10 | - | - |
| Oct 3, 2025 | 27.20 | 27.20 | 27.10 | 27.10 | 27.10 | 0.18% | - |
| Oct 2, 2025 | 26.85 | 27.05 | 26.85 | 27.05 | 27.05 | 0.93% | - |
| Oct 1, 2025 | 26.60 | 26.80 | 26.55 | 26.80 | 26.80 | -0.37% | - |
| Sep 30, 2025 | 27.00 | 27.00 | 26.90 | 26.90 | 26.90 | -0.74% | - |
| Sep 29, 2025 | 26.90 | 27.10 | 26.90 | 27.10 | 27.10 | 1.12% | - |
| Sep 26, 2025 | 26.95 | 26.95 | 26.80 | 26.80 | 26.80 | - | - |